23.09
-0.33(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.42 | 23.09 | 23.09 | 23.5 | 23.09 | 14.21M |
| February 12, 2026 | 24.18 | 23.42 | 23.42 | 24.25 | 23.38 | 18.46M |
| February 11, 2026 | 24.3 | 24.22 | 24.22 | 24.44 | 24.11 | 6.62M |
| February 10, 2026 | 24.4 | 24.3 | 24.3 | 24.5 | 24.25 | 6.72M |
| February 09, 2026 | 24.5 | 24.36 | 24.36 | 24.7 | 24.29 | 9.5M |
| February 06, 2026 | 25.06 | 24.28 | 24.28 | 25.2 | 24.21 | 18.22M |
| February 05, 2026 | 24.12 | 25.06 | 25.06 | 25.5 | 23.99 | 33.69M |
| February 04, 2026 | 23.5 | 24.1 | 24.1 | 24.13 | 23.34 | 13.29M |
| February 03, 2026 | 23.91 | 23.53 | 23.53 | 24.2 | 23.22 | 13.5M |
| February 02, 2026 | 24.85 | 23.78 | 23.78 | 24.85 | 23.76 | 14.15M |
| January 30, 2026 | 24.52 | 24.86 | 24.86 | 25.07 | 24.22 | 11.4M |
| January 29, 2026 | 24.3 | 24.63 | 24.63 | 25.1 | 24.23 | 13.64M |
| January 28, 2026 | 24.42 | 24.28 | 24.28 | 24.77 | 24.15 | 10.5M |
| January 27, 2026 | 24.26 | 24.46 | 24.46 | 24.65 | 23.95 | 11.5M |
| January 26, 2026 | 24.75 | 24.28 | 24.28 | 25.17 | 24.15 | 11.38M |
| January 23, 2026 | 24.28 | 24.75 | 24.75 | 24.91 | 24.18 | 13.25M |
| January 22, 2026 | 24.5 | 24.27 | 24.27 | 24.76 | 24.12 | 9.35M |
| January 21, 2026 | 24.02 | 24.48 | 24.48 | 25.05 | 23.92 | 20.47M |
| January 20, 2026 | 23.63 | 24.02 | 24.02 | 24.04 | 23.52 | 11.74M |
| January 19, 2026 | 23.41 | 23.61 | 23.61 | 23.8 | 23.31 | 11.81M |
| January 16, 2026 | 23.52 | 23.42 | 23.42 | 23.69 | 23.29 | 10.34M |
| January 15, 2026 | 23.82 | 23.5 | 23.5 | 23.99 | 23.43 | 12.51M |
| January 14, 2026 | 24.16 | 23.79 | 23.79 | 24.35 | 23.7 | 15.25M |
| January 13, 2026 | 25.3 | 23.94 | 23.94 | 25.44 | 23.82 | 22.3M |
| January 12, 2026 | 24.6 | 25.35 | 25.35 | 26.03 | 24.55 | 30.02M |
| January 09, 2026 | 23.89 | 24.3 | 24.3 | 24.39 | 23.85 | 11.92M |
| January 08, 2026 | 23.81 | 23.87 | 23.87 | 24.02 | 23.53 | 8.71M |
| January 07, 2026 | 24.3 | 23.88 | 23.88 | 24.37 | 23.82 | 11.31M |
| January 06, 2026 | 24.65 | 24.34 | 24.34 | 24.99 | 24.18 | 14.12M |
| January 05, 2026 | 24.39 | 24.65 | 24.65 | 24.65 | 24.21 | 7.61M |
| December 31, 2025 | 24.44 | 24.28 | 24.28 | 24.95 | 24.16 | 6.74M |
| December 30, 2025 | 23.96 | 24.3 | 24.3 | 24.48 | 23.92 | 9.44M |
| December 29, 2025 | 23.87 | 24.02 | 24.02 | 24.19 | 23.71 | 8.41M |
| December 26, 2025 | 24.32 | 23.78 | 23.78 | 24.35 | 23.77 | 11.39M |
| December 25, 2025 | 24.53 | 24.32 | 24.32 | 24.57 | 24.25 | 5.96M |
| December 24, 2025 | 24.36 | 24.46 | 24.46 | 24.59 | 24.02 | 6.18M |
| December 23, 2025 | 24.42 | 24.38 | 24.38 | 24.48 | 24.21 | 4.43M |
| December 22, 2025 | 24.97 | 24.41 | 24.41 | 25.05 | 24.32 | 10.88M |
| December 19, 2025 | 24.97 | 25.04 | 25.04 | 25.22 | 24.68 | 6.59M |
| December 18, 2025 | 25.34 | 24.96 | 24.96 | 25.4 | 24.96 | 5.71M |
| December 17, 2025 | 24.91 | 25.44 | 25.44 | 25.59 | 24.71 | 10.96M |
| December 16, 2025 | 24.86 | 24.9 | 24.9 | 25.11 | 24.5 | 10.3M |
| December 15, 2025 | 24.98 | 24.71 | 24.71 | 25.16 | 24.59 | 9.22M |
| December 12, 2025 | 24.83 | 25.01 | 25.01 | 25.25 | 24.66 | 9.02M |
| December 11, 2025 | 25.15 | 24.79 | 24.79 | 25.3 | 24.7 | 7.17M |
| December 10, 2025 | 25.19 | 25.13 | 25.13 | 25.46 | 25 | 6.14M |
| December 09, 2025 | 25.4 | 25.11 | 25.11 | 25.7 | 25.1 | 7.85M |
| December 08, 2025 | 25.88 | 25.46 | 25.46 | 26.06 | 25.15 | 9.79M |
| December 05, 2025 | 26.19 | 25.89 | 25.89 | 26.28 | 25.7 | 6.29M |
| December 04, 2025 | 26.22 | 26.19 | 26.19 | 26.36 | 25.95 | 5.71M |
| December 03, 2025 | 26.22 | 26.22 | 26.22 | 26.5 | 26.1 | 6.68M |
| December 02, 2025 | 25.87 | 26.24 | 26.24 | 26.45 | 25.68 | 6.38M |
| December 01, 2025 | 26 | 25.92 | 25.92 | 26.09 | 25.63 | 5.23M |
| November 28, 2025 | 25.42 | 25.91 | 25.91 | 26 | 25.23 | 7.71M |
| November 27, 2025 | 25.73 | 25.53 | 25.53 | 25.84 | 25.42 | 9.49M |
| November 26, 2025 | 25.71 | 25.73 | 25.73 | 25.93 | 25.42 | 8.26M |
| November 25, 2025 | 25.3 | 25.69 | 25.69 | 25.88 | 25.23 | 10.6M |
| November 24, 2025 | 24.82 | 25.23 | 25.23 | 25.54 | 24.69 | 9M |
| November 21, 2025 | 24.9 | 24.79 | 24.79 | 25.41 | 24.74 | 12.31M |
| November 20, 2025 | 24.79 | 25.04 | 25.04 | 25.18 | 24.52 | 8.93M |